Liberty TripAdvisor Holdings, Inc. (LTRPB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:28AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | 312 |
| May 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 15, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| May 14, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 600 |
| May 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 500 |
| May 10, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| May 09, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| May 08, 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | 1,800 |
| May 07, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| May 06, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| May 03, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
| May 02, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| May 01, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Apr 30, 2024 | 6.55 | 6.55 | 6.25 | 6.38 | 6.38 | 400 |
| Apr 29, 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 400 |
| Apr 26, 2024 | 6.75 | 6.75 | 6.74 | 6.75 | 6.75 | 400 |
| Apr 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 24, 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 200 |
| Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| Apr 19, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
| Apr 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 17, 2024 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | 800 |
| Apr 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 15, 2024 | 6.63 | 7.00 | 6.25 | 6.25 | 6.25 | 800 |
| Apr 12, 2024 | 6.75 | 6.81 | 6.25 | 6.25 | 6.25 | 1,300 |
| Apr 11, 2024 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | 2,300 |
| Apr 10, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Apr 09, 2024 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 500 |
| Apr 08, 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 400 |
| Apr 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 04, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 03, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| Apr 01, 2024 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 700 |
| Mar 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| Mar 26, 2024 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 2,300 |
| Mar 25, 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 1,000 |
| Mar 22, 2024 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | 1,200 |
| Mar 21, 2024 | 7.95 | 8.50 | 7.95 | 8.00 | 8.00 | 1,000 |
| Mar 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 19, 2024 | 9.80 | 9.80 | 8.00 | 8.00 | 8.00 | 2,200 |
| Mar 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 15, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 14, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
| Mar 13, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 12, 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 800 |
| Mar 11, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Mar 08, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Mar 07, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Mar 06, 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 600 |
| Mar 05, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 04, 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | 1,300 |
| Mar 01, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| Feb 29, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 28, 2024 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | 800 |
| Feb 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 26, 2024 | 8.11 | 8.11 | 7.81 | 8.00 | 8.00 | 1,300 |
| Feb 23, 2024 | 9.00 | 9.00 | 8.01 | 8.01 | 8.01 | 2,000 |
| Feb 22, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 21, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 16, 2024 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 300 |
| Feb 15, 2024 | 10.35 | 10.40 | 10.35 | 10.36 | 10.36 | 1,300 |
| Feb 14, 2024 | 11.24 | 11.25 | 9.80 | 9.80 | 9.80 | 2,000 |
| Feb 13, 2024 | 8.98 | 13.00 | 8.98 | 11.45 | 11.45 | 5,400 |
| Feb 12, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
| Feb 07, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Feb 06, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Feb 05, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Feb 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| Feb 01, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jan 31, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 400 |
| Jan 30, 2024 | 8.50 | 8.50 | 7.00 | 7.00 | 7.00 | 800 |
| Jan 29, 2024 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | 1,200 |
| Jan 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| Jan 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| Jan 24, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,200 |
| Jan 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Jan 22, 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 200 |
| Jan 19, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| Jan 18, 2024 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | 1,700 |
| Jan 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| Jan 16, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| Jan 12, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jan 11, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jan 10, 2024 | 9.89 | 9.89 | 7.00 | 9.89 | 9.89 | 500 |
| Jan 09, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 08, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 05, 2024 | 8.01 | 8.01 | 7.21 | 7.21 | 7.21 | 300 |
| Jan 04, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jan 03, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jan 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| Dec 29, 2023 | 8.00 | 9.30 | 8.00 | 9.30 | 9.30 | 800 |
| Dec 28, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Dec 27, 2023 | 7.50 | 7.83 | 6.70 | 7.50 | 7.50 | 1,300 |
| Dec 26, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.